UK markets open in 6 hours 43 minutes
NIKKEI 225
28,546.98 0.00 (0.00%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.65 -0.44 (-0.48%) GOLD FUTURES
1,815.20 -0.30 (-0.02%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
19,970.66 -223.70 (-1.11%)
Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00070000 | 2022-08-05 12:49PM EDT | 70.00 | 84.47 | 89.00 | 90.70 | 0.00 | - | 2 | 2 | 52.20% |
| CVX230616C00090000 | 2022-07-29 2:52PM EDT | 90.00 | 74.00 | 69.35 | 70.90 | 0.00 | - | 2 | 2 | 39.65% |
| CVX230616C00095000 | 2022-08-10 10:09AM EDT | 95.00 | 59.90 | 64.55 | 66.20 | 0.00 | - | 6 | 15 | 38.59% |
| CVX230616C00100000 | 2022-08-04 9:56AM EDT | 100.00 | 54.85 | 60.00 | 61.65 | 0.00 | - | 3 | 14 | 38.03% |
| CVX230616C00105000 | 2022-08-11 2:43PM EDT | 105.00 | 56.83 | 55.50 | 57.15 | 0.00 | - | 10 | 55 | 37.23% |
| CVX230616C00110000 | 2022-08-08 9:39AM EDT | 110.00 | 46.32 | 51.15 | 52.80 | 0.00 | - | 6 | 10 | 36.65% |
| CVX230616C00115000 | 2022-08-11 12:24PM EDT | 115.00 | 47.12 | 46.95 | 48.60 | 0.00 | - | 2 | 29 | 36.15% |
| CVX230616C00120000 | 2022-08-11 3:51PM EDT | 120.00 | 43.65 | 42.85 | 44.55 | 0.00 | - | 5 | 85 | 35.68% |
| CVX230616C00125000 | 2022-08-05 11:00AM EDT | 125.00 | 35.38 | 38.95 | 40.65 | 0.00 | - | 1 | 67 | 35.18% |
| CVX230616C00130000 | 2022-08-11 11:45AM EDT | 130.00 | 35.30 | 35.25 | 36.85 | 0.00 | - | 10 | 69 | 34.54% |
| CVX230616C00135000 | 2022-08-04 3:13PM EDT | 135.00 | 27.26 | 31.80 | 33.25 | 0.00 | - | 5 | 315 | 33.98% |
| CVX230616C00140000 | 2022-08-12 2:35PM EDT | 140.00 | 28.75 | 28.45 | 29.90 | +3.03 | +11.78% | 24 | 265 | 33.56% |
| CVX230616C00145000 | 2022-08-10 1:06PM EDT | 145.00 | 23.64 | 25.35 | 26.80 | 0.00 | - | 24 | 91 | 33.24% |
| CVX230616C00150000 | 2022-08-12 2:48PM EDT | 150.00 | 22.55 | 22.45 | 24.00 | +1.65 | +7.89% | 1 | 305 | 33.10% |
| CVX230616C00155000 | 2022-08-12 12:01PM EDT | 155.00 | 18.88 | 19.75 | 21.30 | +0.68 | +3.74% | 3 | 173 | 32.76% |
| CVX230616C00160000 | 2022-08-12 11:17AM EDT | 160.00 | 16.98 | 17.30 | 18.85 | -0.07 | -0.41% | 2 | 2,035 | 32.50% |
| CVX230616C00165000 | 2022-08-10 12:42PM EDT | 165.00 | 14.00 | 15.05 | 16.60 | 0.00 | - | 2 | 436 | 32.24% |
| CVX230616C00170000 | 2022-08-12 10:32AM EDT | 170.00 | 12.86 | 13.05 | 14.50 | -1.28 | -9.05% | 7 | 393 | 31.90% |
| CVX230616C00175000 | 2022-08-11 1:44PM EDT | 175.00 | 12.45 | 11.25 | 12.80 | 0.00 | - | 14 | 199 | 31.92% |
| CVX230616C00180000 | 2022-08-12 3:24PM EDT | 180.00 | 10.18 | 9.65 | 10.70 | +0.17 | +1.70% | 2 | 461 | 30.92% |
| CVX230616C00185000 | 2022-08-11 3:15PM EDT | 185.00 | 8.83 | 8.20 | 9.80 | 0.00 | - | 6 | 108 | 31.75% |
| CVX230616C00190000 | 2022-08-11 1:46PM EDT | 190.00 | 8.00 | 6.95 | 8.45 | 0.00 | - | 3 | 1,079 | 31.51% |
| CVX230616C00195000 | 2022-08-12 3:53PM EDT | 195.00 | 6.69 | 6.00 | 7.00 | +0.09 | +1.36% | 1 | 627 | 30.76% |
| CVX230616C00200000 | 2022-08-12 3:24PM EDT | 200.00 | 5.53 | 5.05 | 6.35 | -0.37 | -6.27% | 1 | 1,450 | 31.35% |
| CVX230616C00210000 | 2022-08-11 12:41PM EDT | 210.00 | 4.25 | 3.60 | 4.65 | 0.00 | - | 5 | 1,170 | 31.04% |
| CVX230616C00220000 | 2022-08-11 11:20AM EDT | 220.00 | 2.83 | 2.76 | 3.60 | 0.00 | - | 1 | 99 | 31.40% |
| CVX230616C00230000 | 2022-08-11 2:31PM EDT | 230.00 | 2.42 | 1.70 | 2.50 | 0.00 | - | 1 | 41 | 30.81% |
| CVX230616C00240000 | 2022-08-04 9:35AM EDT | 240.00 | 1.40 | 1.24 | 1.95 | 0.00 | - | 2 | 144 | 31.24% |
| CVX230616C00250000 | 2022-08-04 11:06AM EDT | 250.00 | 0.98 | 0.83 | 1.62 | 0.00 | - | 4 | 179 | 32.07% |
| CVX230616C00260000 | 2022-08-03 10:19AM EDT | 260.00 | 0.97 | 0.58 | 0.95 | 0.00 | - | 11 | 46 | 30.60% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616P00070000 | 2022-08-10 10:22AM EDT | 70.00 | 0.74 | 0.50 | 0.96 | 0.00 | - | 5 | 13 | 50.78% |
| CVX230616P00075000 | 2022-08-05 10:44AM EDT | 75.00 | 1.30 | 0.54 | 1.17 | 0.00 | - | 2 | 17 | 51.58% |
| CVX230616P00080000 | 2022-08-04 12:00PM EDT | 80.00 | 1.24 | 0.72 | 1.39 | 0.00 | - | 1 | 25 | 49.55% |
| CVX230616P00085000 | 2022-07-20 9:30AM EDT | 85.00 | 2.30 | 0.93 | 1.65 | 0.00 | - | 1 | 7 | 47.66% |
| CVX230616P00090000 | 2022-08-11 1:31PM EDT | 90.00 | 1.56 | 1.20 | 1.98 | 0.00 | - | 2 | 110 | 46.05% |
| CVX230616P00095000 | 2022-08-05 12:57PM EDT | 95.00 | 2.31 | 1.58 | 2.25 | 0.00 | - | 2 | 80 | 43.91% |
| CVX230616P00100000 | 2022-08-10 11:06AM EDT | 100.00 | 2.60 | 1.94 | 2.71 | 0.00 | - | 2 | 212 | 42.57% |
| CVX230616P00105000 | 2022-08-10 12:51PM EDT | 105.00 | 3.20 | 2.43 | 3.15 | 0.00 | - | 3 | 479 | 40.91% |
| CVX230616P00110000 | 2022-08-12 12:35PM EDT | 110.00 | 3.75 | 3.05 | 4.05 | +0.25 | +7.14% | 1 | 224 | 40.71% |
| CVX230616P00115000 | 2022-08-10 12:50PM EDT | 115.00 | 4.80 | 3.85 | 4.80 | 0.00 | - | 2 | 190 | 39.56% |
| CVX230616P00120000 | 2022-08-10 2:44PM EDT | 120.00 | 5.80 | 4.65 | 5.75 | 0.00 | - | 23 | 400 | 38.71% |
| CVX230616P00125000 | 2022-08-10 12:35PM EDT | 125.00 | 6.55 | 5.70 | 6.80 | -0.40 | -5.76% | 4 | 1,002 | 37.79% |
| CVX230616P00130000 | 2022-08-11 10:53AM EDT | 130.00 | 7.60 | 6.85 | 8.10 | 0.00 | - | 1 | 1,411 | 37.15% |
| CVX230616P00135000 | 2022-08-10 12:40PM EDT | 135.00 | 9.85 | 8.25 | 9.55 | 0.00 | - | 3 | 166 | 36.49% |
| CVX230616P00140000 | 2022-08-12 11:50AM EDT | 140.00 | 11.25 | 9.80 | 11.15 | +0.35 | +3.21% | 300 | 782 | 35.81% |
| CVX230616P00145000 | 2022-08-10 12:35PM EDT | 145.00 | 13.55 | 11.60 | 12.95 | 0.00 | - | 2 | 163 | 35.18% |
| CVX230616P00150000 | 2022-08-10 12:35PM EDT | 150.00 | 15.75 | 13.60 | 14.90 | 0.00 | - | 1 | 349 | 34.50% |
| CVX230616P00155000 | 2022-08-12 1:07PM EDT | 155.00 | 17.17 | 15.80 | 17.25 | -1.03 | -5.66% | 1 | 1,364 | 34.20% |
| CVX230616P00160000 | 2022-08-10 12:34PM EDT | 160.00 | 20.75 | 18.25 | 19.75 | 0.00 | - | 1 | 883 | 33.83% |
| CVX230616P00165000 | 2022-08-01 2:26PM EDT | 165.00 | 22.20 | 20.95 | 22.30 | 0.00 | - | 1 | 316 | 33.21% |
| CVX230616P00170000 | 2022-07-29 3:15PM EDT | 170.00 | 23.15 | 23.75 | 25.35 | 0.00 | - | 1 | 460 | 33.12% |
| CVX230616P00175000 | 2022-08-01 10:21AM EDT | 175.00 | 28.50 | 26.90 | 28.50 | 0.00 | - | 1 | 1,236 | 32.90% |
| CVX230616P00180000 | 2022-08-05 3:36PM EDT | 180.00 | 34.85 | 30.20 | 31.75 | 0.00 | - | 1 | 365 | 32.54% |
| CVX230616P00185000 | 2022-07-19 10:56AM EDT | 185.00 | 48.90 | 33.65 | 35.35 | 0.00 | - | 12 | 1,217 | 32.51% |
| CVX230616P00190000 | 2022-08-10 10:05AM EDT | 190.00 | 42.12 | 37.35 | 39.00 | 0.00 | - | 2 | 194 | 32.29% |
| CVX230616P00195000 | 2022-08-10 10:05AM EDT | 195.00 | 46.12 | 41.20 | 42.85 | 0.00 | - | 1 | 92 | 32.18% |
| CVX230616P00200000 | 2022-07-29 10:28AM EDT | 200.00 | 44.84 | 45.25 | 46.75 | 0.00 | - | 1 | 1 | 31.91% |
| CVX230616P00210000 | 2022-06-15 2:38PM EDT | 210.00 | 52.40 | 74.00 | 75.65 | 0.00 | - | 1 | 4 | 68.79% |
| CVX230616P00220000 | 2022-06-15 2:38PM EDT | 220.00 | 60.75 | 83.40 | 85.15 | 0.00 | - | - | 3 | 71.59% |
© 2022 Yahoo. All rights reserved.
